Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Trans-Siberian Gold (TSG) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/07/2014 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 09/07/2014 | 13.00p | 14.00p | 13.00p | 13.00p | 45357 |
| 08/07/2014 | 13.00p | 14.00p | 12.21p | 13.00p | 10900 |
| 07/07/2014 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 04/07/2014 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 03/07/2014 | 13.50p | 14.00p | 13.00p | 13.00p | 5000 |
| 02/07/2014 | 13.50p | 13.89p | 13.00p | 13.50p | 0 |
| 01/07/2014 | 13.50p | 13.89p | 13.50p | 13.50p | 7199 |
| 30/06/2014 | 13.50p | 13.75p | 12.25p | 13.50p | 4276 |
| 27/06/2014 | 12.50p | 13.00p | 12.10p | 12.25p | 1500 |
| 26/06/2014 | 12.50p | 13.50p | 12.50p | 12.50p | 8805 |
| 25/06/2014 | 12.75p | 14.00p | 11.75p | 12.50p | 0 |
| 24/06/2014 | 11.75p | 14.00p | 11.75p | 12.75p | 85769 |
| 23/06/2014 | 11.75p | 12.00p | 11.50p | 11.75p | 0 |
| 20/06/2014 | 12.00p | 12.00p | 11.50p | 11.75p | 12000 |
| 19/06/2014 | 12.00p | 12.59p | 12.00p | 12.00p | 5422 |
| 18/06/2014 | 12.00p | 12.75p | 11.31p | 12.00p | 0 |
| 17/06/2014 | 12.00p | 12.75p | 11.31p | 12.00p | 0 |
| 16/06/2014 | 12.75p | 12.75p | 11.31p | 12.00p | 50493 |
| 13/06/2014 | 12.00p | 12.75p | 12.00p | 12.75p | 38897 |
| 12/06/2014 | 12.00p | 13.00p | 12.00p | 12.00p | 15209 |
| 11/06/2014 | 10.50p | 12.11p | 10.50p | 12.00p | 105420 |
| 10/06/2014 | 10.50p | 10.80p | 10.11p | 10.50p | 3500 |
| 09/06/2014 | 10.50p | 11.50p | 10.11p | 10.50p | 0 |
| 06/06/2014 | 10.50p | 11.50p | 10.11p | 10.50p | 1414 |
| 05/06/2014 | 10.50p | 11.50p | 10.11p | 10.50p | 0 |
| 04/06/2014 | 10.50p | 11.50p | 10.11p | 10.50p | 0 |
| 03/06/2014 | 10.50p | 11.50p | 10.11p | 10.50p | 0 |
| 02/06/2014 | 10.50p | 10.50p | 10.11p | 10.50p | 0 |
| 30/05/2014 | 10.50p | 10.50p | 10.11p | 10.50p | 722 |
| 29/05/2014 | 10.50p | 11.50p | 10.50p | 10.50p | 0 |
| 28/05/2014 | 10.50p | 11.50p | 10.50p | 10.50p | 0 |
| 27/05/2014 | 10.50p | 10.55p | 10.50p | 10.50p | 73707 |
| 23/05/2014 | 10.50p | 10.55p | 10.50p | 10.50p | 0 |
| 22/05/2014 | 10.50p | 10.55p | 10.50p | 10.50p | 219 |
| 21/05/2014 | 10.50p | 11.15p | 10.50p | 10.50p | 0 |
| 20/05/2014 | 11.00p | 11.15p | 10.50p | 10.50p | 0 |
| 19/05/2014 | 11.00p | 11.15p | 11.00p | 11.00p | 0 |
| 16/05/2014 | 11.00p | 11.15p | 11.00p | 11.00p | 0 |
| 15/05/2014 | 11.00p | 11.15p | 11.00p | 11.00p | 430 |
| 14/05/2014 | 11.00p | 11.75p | 10.55p | 11.00p | 0 |
| 13/05/2014 | 11.00p | 11.75p | 10.55p | 11.00p | 0 |
| 12/05/2014 | 11.00p | 11.75p | 10.55p | 11.50p | 0 |
| 09/05/2014 | 11.75p | 11.75p | 10.55p | 11.50p | 16000 |
| 08/05/2014 | 11.75p | 11.75p | 10.50p | 11.75p | 12000 |
| 07/05/2014 | 11.75p | 12.33p | 11.50p | 11.75p | 0 |
| 06/05/2014 | 11.75p | 12.33p | 11.50p | 11.75p | 0 |
| 02/05/2014 | 11.75p | 12.33p | 11.50p | 11.75p | 0 |
| 01/05/2014 | 11.75p | 12.33p | 11.50p | 11.75p | 0 |
| 30/04/2014 | 11.75p | 12.33p | 11.50p | 11.75p | 0 |
| 29/04/2014 | 11.75p | 12.33p | 11.50p | 11.75p | 0 |
| 28/04/2014 | 11.75p | 12.33p | 11.75p | 11.75p | 0 |
| 25/04/2014 | 11.75p | 12.33p | 11.75p | 11.75p | 10000 |
| 24/04/2014 | 11.75p | 12.33p | 11.25p | 11.75p | 186 |
| 23/04/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 22/04/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 17/04/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 16/04/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 15/04/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 14/04/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 0 |
| 11/04/2014 | 11.25p | 11.25p | 11.00p | 11.25p | 1000 |
| 10/04/2014 | 11.25p | 11.50p | 11.00p | 11.25p | 635 |
| 09/04/2014 | 11.25p | 11.75p | 11.00p | 11.25p | 0 |
| 08/04/2014 | 11.75p | 11.75p | 11.00p | 11.25p | 8234 |
| 07/04/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 194 |
| 04/04/2014 | 11.75p | 12.50p | 11.00p | 11.75p | 0 |
| 03/04/2014 | 11.75p | 12.50p | 11.00p | 11.75p | 1840 |
| 02/04/2014 | 11.75p | 11.75p | 11.25p | 11.75p | 12000 |
| 01/04/2014 | 11.75p | 11.75p | 10.25p | 11.75p | 0 |
| 31/03/2014 | 11.75p | 11.75p | 10.25p | 11.75p | 0 |
| 28/03/2014 | 11.75p | 11.75p | 10.25p | 11.50p | 0 |
| 27/03/2014 | 11.75p | 11.75p | 11.25p | 11.75p | 0 |
| 26/03/2014 | 11.75p | 11.75p | 11.25p | 11.75p | 3832 |
| 25/03/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 24/03/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 21/03/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 20/03/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 19/03/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 18/03/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 872 |
| 17/03/2014 | 11.75p | 12.50p | 11.00p | 12.50p | 0 |
| 14/03/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 0 |
| 13/03/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 1000 |
| 12/03/2014 | 11.75p | 11.75p | 11.40p | 11.75p | 4608 |
| 11/03/2014 | 11.75p | 11.75p | 11.40p | 11.75p | 2 |
| 10/03/2014 | 11.75p | 11.75p | 11.40p | 11.75p | 3296 |
| 07/03/2014 | 11.75p | 11.75p | 11.40p | 11.75p | 0 |
| 06/03/2014 | 11.75p | 11.75p | 11.40p | 11.75p | 12000 |
| 05/03/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 20000 |
| 04/03/2014 | 11.75p | 11.75p | 10.00p | 11.75p | 16913 |
| 03/03/2014 | 11.75p | 12.19p | 11.11p | 11.75p | 0 |
| 28/02/2014 | 11.75p | 12.19p | 11.11p | 11.75p | 0 |
| 27/02/2014 | 11.75p | 12.19p | 11.11p | 11.75p | 10679 |
| 26/02/2014 | 11.75p | 11.75p | 11.32p | 11.75p | 8000 |
| 25/02/2014 | 11.75p | 11.75p | 11.33p | 11.75p | 0 |
| 24/02/2014 | 11.75p | 11.75p | 11.33p | 11.75p | 2426 |
| 21/02/2014 | 11.75p | 12.28p | 11.75p | 11.75p | 24221 |
| 20/02/2014 | 12.75p | 13.00p | 11.00p | 11.75p | 112992 |
| 19/02/2014 | 12.75p | 13.25p | 12.38p | 12.75p | 0 |
| 18/02/2014 | 13.25p | 13.25p | 12.38p | 12.75p | 20000 |
| 17/02/2014 | 12.75p | 13.25p | 12.53p | 13.25p | 1381 |
| 14/02/2014 | 12.75p | 12.75p | 12.00p | 12.75p | 0 |
| 13/02/2014 | 12.00p | 12.75p | 12.00p | 12.75p | 30952 |
| 12/02/2014 | 12.00p | 12.00p | 11.65p | 12.00p | 20000 |
| 11/02/2014 | 12.00p | 12.44p | 12.00p | 12.00p | 6772 |
| 10/02/2014 | 12.00p | 12.45p | 12.00p | 12.00p | 5000 |
| 07/02/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 50000 |
| 06/02/2014 | 13.75p | 14.20p | 12.00p | 12.00p | 64543 |
| 05/02/2014 | 14.00p | 14.00p | 13.20p | 13.75p | 6117 |
| 04/02/2014 | 14.00p | 14.00p | 13.20p | 14.00p | 0 |
| 03/02/2014 | 14.00p | 14.00p | 13.20p | 14.00p | 0 |
| 31/01/2014 | 14.00p | 14.00p | 13.20p | 14.00p | 10000 |
| 30/01/2014 | 14.00p | 14.86p | 14.00p | 14.00p | 0 |
| 29/01/2014 | 14.00p | 14.86p | 14.00p | 14.00p | 0 |
| 28/01/2014 | 14.00p | 14.86p | 14.00p | 14.00p | 202 |
| 27/01/2014 | 13.75p | 14.84p | 13.75p | 14.00p | 25833 |
| 24/01/2014 | 12.50p | 14.50p | 12.50p | 13.75p | 71868 |
| 23/01/2014 | 12.50p | 12.89p | 12.50p | 12.50p | 5000 |
| 22/01/2014 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 21/01/2014 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 20/01/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 17/01/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 16/01/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 15/01/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 2700 |
| 14/01/2014 | 12.25p | 12.42p | 12.25p | 12.25p | 1000 |
| 13/01/2014 | 12.25p | 12.50p | 12.00p | 12.25p | 0 |
| 10/01/2014 | 12.25p | 12.50p | 12.00p | 12.25p | 0 |
| 09/01/2014 | 12.25p | 12.50p | 12.00p | 12.25p | 0 |
| 08/01/2014 | 12.25p | 12.50p | 12.00p | 12.25p | 0 |
| 07/01/2014 | 12.50p | 12.50p | 12.00p | 12.25p | 21293 |
| 06/01/2014 | 12.50p | 12.50p | 12.00p | 12.50p | 804 |
| 03/01/2014 | 12.50p | 12.80p | 12.00p | 12.50p | 9055 |
| 02/01/2014 | 13.00p | 13.00p | 12.50p | 12.50p | 10000 |
| 31/12/2013 | 13.12p | 13.12p | 12.00p | 13.12p | 7199 |
| 30/12/2013 | 13.12p | 14.00p | 13.00p | 13.12p | 0 |
| 27/12/2013 | 14.00p | 14.00p | 13.00p | 13.12p | 0 |
| 24/12/2013 | 13.12p | 13.12p | 13.00p | 13.12p | 0 |
| 23/12/2013 | 13.12p | 13.12p | 13.00p | 13.12p | 0 |
| 20/12/2013 | 13.12p | 13.12p | 13.00p | 13.12p | 0 |
| 19/12/2013 | 13.12p | 13.12p | 13.00p | 13.12p | 1000 |
| 18/12/2013 | 13.25p | 13.42p | 13.12p | 13.12p | 3737 |
| 17/12/2013 | 13.25p | 14.00p | 13.00p | 13.50p | 0 |
| 16/12/2013 | 13.25p | 14.00p | 13.00p | 13.25p | 0 |
| 13/12/2013 | 13.25p | 14.00p | 13.00p | 13.25p | 0 |
| 12/12/2013 | 13.25p | 14.00p | 13.00p | 13.25p | 0 |
| 11/12/2013 | 13.25p | 14.00p | 13.00p | 13.50p | 0 |
| 10/12/2013 | 13.25p | 13.25p | 13.00p | 13.25p | 0 |
| 09/12/2013 | 13.25p | 13.25p | 13.00p | 13.25p | 8000 |
| 06/12/2013 | 13.25p | 14.50p | 12.50p | 14.50p | 0 |
| 05/12/2013 | 14.00p | 14.00p | 12.50p | 13.25p | 0 |
| 04/12/2013 | 14.00p | 14.75p | 13.00p | 14.00p | 0 |
| 03/12/2013 | 14.75p | 14.75p | 13.00p | 14.00p | 5300 |
| 02/12/2013 | 14.75p | 14.75p | 14.70p | 14.75p | 1500 |
| 29/11/2013 | 15.00p | 15.00p | 14.00p | 14.75p | 10000 |
| 28/11/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 10000 |
| 27/11/2013 | 15.00p | 15.45p | 15.00p | 15.00p | 0 |
| 26/11/2013 | 15.00p | 15.45p | 15.00p | 15.00p | 0 |
| 25/11/2013 | 15.00p | 15.45p | 15.00p | 15.00p | 3181 |
| 22/11/2013 | 15.00p | 15.25p | 14.70p | 15.00p | 0 |
| 21/11/2013 | 15.00p | 15.25p | 14.70p | 15.00p | 0 |
| 20/11/2013 | 15.25p | 15.25p | 14.70p | 15.00p | 10702 |
| 19/11/2013 | 15.00p | 15.95p | 14.55p | 15.25p | 9030 |
| 18/11/2013 | 13.75p | 15.99p | 13.75p | 15.00p | 116508 |
| 15/11/2013 | 13.75p | 13.75p | 13.60p | 13.75p | 4955 |
| 14/11/2013 | 13.75p | 13.75p | 13.50p | 13.75p | 100371 |
| 13/11/2013 | 13.50p | 13.99p | 13.10p | 13.75p | 17295 |
| 12/11/2013 | 16.00p | 16.00p | 13.26p | 13.50p | 71286 |
| 11/11/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 16820 |
| 08/11/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 61786 |
| 07/11/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 6357 |
| 06/11/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 2500 |
| 05/11/2013 | 16.00p | 16.00p | 15.75p | 16.00p | 2178 |
| 04/11/2013 | 16.00p | 16.00p | 15.75p | 16.00p | 0 |
| 01/11/2013 | 16.00p | 16.00p | 15.75p | 16.00p | 3319 |
| 31/10/2013 | 16.00p | 16.00p | 15.90p | 16.00p | 0 |
| 30/10/2013 | 16.00p | 16.00p | 15.90p | 16.00p | 0 |
| 29/10/2013 | 16.00p | 16.00p | 15.90p | 16.00p | 1450 |
| 28/10/2013 | 17.00p | 17.00p | 16.00p | 16.00p | 16177 |
| 25/10/2013 | 17.00p | 17.50p | 15.50p | 17.00p | 0 |
| 24/10/2013 | 17.50p | 17.50p | 15.50p | 17.00p | 16699 |
| 23/10/2013 | 17.50p | 17.50p | 17.00p | 17.50p | 92500 |
| 22/10/2013 | 17.75p | 17.75p | 17.00p | 17.50p | 117699 |
| 21/10/2013 | 17.75p | 18.40p | 17.00p | 17.75p | 25746 |
| 18/10/2013 | 17.75p | 19.00p | 17.50p | 17.75p | 159000 |
| 17/10/2013 | 18.75p | 20.00p | 17.50p | 17.75p | 130500 |
| 16/10/2013 | 18.50p | 19.00p | 18.00p | 18.50p | 0 |
| 15/10/2013 | 18.50p | 19.00p | 18.00p | 18.50p | 60176 |
| 14/10/2013 | 18.50p | 18.50p | 17.25p | 18.50p | 0 |
| 11/10/2013 | 17.50p | 18.50p | 17.25p | 18.50p | 60300 |
| 10/10/2013 | 18.50p | 19.00p | 16.00p | 17.25p | 304441 |
| 09/10/2013 | 21.50p | 21.50p | 18.50p | 21.50p | 128500 |
| 08/10/2013 | 21.75p | 22.24p | 21.50p | 21.50p | 0 |
| 07/10/2013 | 21.75p | 22.24p | 21.75p | 21.75p | 8890 |
| 04/10/2013 | 25.50p | 25.50p | 21.50p | 21.75p | 80000 |
| 03/10/2013 | 25.50p | 25.60p | 24.00p | 25.50p | 6452 |
| 02/10/2013 | 25.00p | 25.80p | 25.00p | 25.50p | 10000 |
| 01/10/2013 | 25.00p | 25.80p | 23.25p | 25.00p | 5400 |
| 30/09/2013 | 24.50p | 25.00p | 24.50p | 25.00p | 6000 |
| 27/09/2013 | 23.50p | 24.50p | 23.45p | 24.50p | 5000 |
| 26/09/2013 | 23.50p | 23.50p | 22.01p | 23.50p | 710850 |
| 25/09/2013 | 23.50p | 23.80p | 23.50p | 23.50p | 8403 |
*Close Price adjusted for both dividends and splits